Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	341.66	345.68	340.85	342.86	1,314,466	+0.35(+0.10%)
May 30, 2023	344.98	349.10	340.96	342.51	540,789	-0.75(-0.22%)
May 26, 2023	338.51	346.45	338.51	343.26	513,657	+5.02(+1.48%)
May 25, 2023	332.41	340.99	329.57	338.24	757,524	+8.70(+2.64%)
May 24, 2023	324.13	330.94	324.13	329.54	452,130	+4.25(+1.31%)
May 23, 2023	329.60	330.56	324.94	325.29	469,874	-6.11(-1.84%)
May 22, 2023	331.28	334.36	327.09	331.40	517,621	+0.63(+0.19%)
May 19, 2023	332.75	335.54	329.17	330.77	470,847	-0.54(-0.16%)
May 18, 2023	324.80	332.27	320.82	331.31	619,075	+8.01(+2.48%)
May 17, 2023	321.82	325.19	317.86	323.30	698,103	+2.09(+0.65%)
May 16, 2023	313.86	324.27	312.58	321.21	948,482	+6.10(+1.94%)
May 15, 2023	310.42	315.32	309.01	315.11	422,101	+4.48(+1.44%)
May 12, 2023	308.14	312.45	306.92	310.63	611,126	+4.78(+1.56%)
May 11, 2023	304.39	306.64	303.10	305.85	388,169	+1.33(+0.44%)
May 10, 2023	307.83	309.43	302.74	304.52	326,569	+0.09(+0.03%)
May 09, 2023	302.33	305.19	301.78	304.43	333,131	+0.25(+0.08%)
May 08, 2023	304.58	305.82	300.94	304.18	426,305	+0.61(+0.20%)
May 05, 2023	302.54	306.34	300.38	303.57	488,643	+2.92(+0.97%)
May 04, 2023	305.48	305.48	295.43	300.65	561,410	-5.20(-1.70%)
May 03, 2023	305.73	310.95	303.74	305.85	790,974	+3.86(+1.28%)
May 02, 2023	313.49	324.15	301.56	301.99	905,886	-5.61(-1.82%)
May 01, 2023	301.40	309.94	301.22	307.60	705,793	+5.14(+1.70%)
Apr 28, 2023	301.19	304.77	300.27	302.46	648,146	+0.03(+0.01%)
Apr 27, 2023	295.06	302.99	293.73	302.43	511,702	+8.01(+2.72%)
Apr 26, 2023	293.25	296.15	292.60	294.42	400,871	-0.47(-0.16%)
Apr 25, 2023	300.88	301.10	294.52	294.89	394,692	-7.67(-2.54%)
Apr 24, 2023	303.56	303.88	301.46	302.56	423,022	-0.16(-0.05%)
Apr 21, 2023	304.70	305.59	300.50	302.72	686,735	-1.42(-0.47%)
Apr 20, 2023	305.47	307.11	302.83	304.14	718,792	-3.10(-1.01%)
Apr 19, 2023	314.58	314.67	306.31	307.24	516,544	-10.51(-3.31%)
Apr 18, 2023	321.26	321.60	316.17	317.75	430,338	-1.82(-0.57%)
Apr 17, 2023	314.88	320.04	313.62	319.57	299,761	+4.69(+1.49%)
Apr 14, 2023	319.93	323.36	313.35	314.88	440,124	-6.08(-1.89%)
Apr 13, 2023	320.71	321.75	317.57	320.96	648,279	+0.71(+0.22%)
Apr 12, 2023	317.92	321.92	317.08	320.25	522,821	+4.04(+1.28%)
Apr 11, 2023	315.71	318.73	314.65	316.21	294,329	+1.53(+0.49%)
Apr 10, 2023	311.43	314.91	308.42	314.68	419,199	+0.93(+0.30%)
Apr 06, 2023	312.43	313.83	307.43	313.75	477,833	+0.59(+0.19%)
Apr 05, 2023	313.08	317.39	310.00	313.16	645,456	-0.92(-0.29%)
Apr 04, 2023	324.06	324.24	311.87	314.08	650,454	-10.63(-3.27%)
Apr 03, 2023	323.27	325.85	322.09	324.71	519,706	-1.06(-0.33%)
Mar 31, 2023	321.01	325.80	320.84	325.77	396,794	+6.07(+1.90%)
Mar 30, 2023	319.33	320.60	317.41	319.70	237,704	+1.34(+0.42%)
Mar 29, 2023	317.00	318.81	314.52	318.36	219,053	+3.63(+1.15%)
Mar 28, 2023	311.61	314.99	311.61	314.73	289,872	+2.27(+0.73%)
Mar 27, 2023	313.89	315.04	311.85	312.46	284,578	+0.35(+0.11%)
Mar 24, 2023	307.81	312.26	302.03	312.11	427,911	+3.57(+1.16%)
Mar 23, 2023	313.08	315.27	306.91	308.54	682,849	-3.56(-1.14%)
Mar 22, 2023	313.21	321.11	312.00	312.10	548,446	-1.96(-0.62%)
Mar 21, 2023	310.32	314.11	308.29	314.06	443,590	+5.91(+1.92%)
Mar 20, 2023	303.07	308.44	303.07	308.15	390,683	+5.66(+1.87%)
Mar 17, 2023	303.70	310.78	299.07	302.49	1,131,628	-3.46(-1.13%)
Mar 16, 2023	309.61	312.95	304.41	305.95	1,115,597	-4.87(-1.57%)
Mar 15, 2023	315.17	316.89	306.01	310.82	476,633	-9.50(-2.97%)
Mar 14, 2023	317.97	324.40	315.43	320.32	576,363	+7.04(+2.25%)
Mar 13, 2023	311.90	317.43	310.16	313.28	407,888	-1.05(-0.33%)
Mar 10, 2023	331.64	332.25	313.80	314.33	685,941	-17.99(-5.41%)
Mar 09, 2023	339.26	340.13	331.62	332.32	384,145	-6.00(-1.77%)
Mar 08, 2023	333.70	340.00	333.70	338.32	296,307	+3.72(+1.11%)
Mar 07, 2023	340.88	341.54	332.92	334.60	522,783	-6.82(-2.00%)
Mar 06, 2023	335.34	341.99	334.20	341.42	435,203	+7.61(+2.28%)
Mar 03, 2023	331.81	334.94	329.77	333.81	276,458	+4.43(+1.34%)
Mar 02, 2023	324.31	330.54	323.94	329.38	337,501	+3.96(+1.22%)